Create Capital Vietnam Limited JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 8,980.00 | 9,090.00 | 8,760.00 | 9,070.00 | 7,956.14 | 556,714 |
| 2025-05-09 | 9,150.00 | 9,150.00 | 8,730.00 | 8,980.00 | 7,877.19 | 596,298 |
| 2025-05-08 | 9,130.00 | 9,250.00 | 8,620.00 | 9,100.00 | 7,982.46 | 861,059 |
| 2025-05-07 | 8,860.00 | 8,980.00 | 8,700.00 | 8,970.00 | 7,868.42 | 549,972 |
| 2025-05-06 | 9,150.00 | 9,190.00 | 8,700.00 | 8,920.00 | 7,824.56 | 833,142 |
| 2025-05-05 | 9,250.00 | 9,250.00 | 8,680.00 | 9,150.00 | 8,026.32 | 426,613 |
| 2025-04-29 | 8,900.00 | 8,900.00 | 8,750.00 | 8,870.00 | 7,780.70 | 246,012 |
| 2025-04-28 | 9,240.00 | 9,240.00 | 8,750.00 | 8,900.00 | 7,807.02 | 432,288 |
| 2025-04-25 | 9,000.00 | 9,000.00 | 8,750.00 | 8,920.00 | 7,824.56 | 167,124 |
| 2025-04-24 | 8,750.00 | 9,250.00 | 8,450.00 | 8,990.00 | 7,885.96 | 880,992 |
| 2025-04-23 | 9,150.00 | 9,330.00 | 8,730.00 | 8,890.00 | 7,798.25 | 324,558 |
| 2025-04-22 | 8,380.00 | 8,970.00 | 7,810.00 | 8,970.00 | 7,868.42 | 967,290 |
| 2025-04-21 | 8,450.00 | 9,100.00 | 8,320.00 | 8,390.00 | 7,359.65 | 422,598 |
| 2025-04-18 | 8,690.00 | 8,690.00 | 8,210.00 | 8,620.00 | 7,561.40 | 906,528 |
| 2025-04-17 | 7,510.00 | 8,150.00 | 7,420.00 | 8,150.00 | 7,149.12 | 541,956 |
| 2025-04-16 | 7,620.00 | 7,620.00 | 7,480.00 | 7,620.00 | 6,684.21 | 216,486 |
| 2025-04-15 | 7,560.00 | 7,800.00 | 7,560.00 | 7,660.00 | 6,719.30 | 220,134 |
| 2025-04-14 | 8,000.00 | 8,000.00 | 7,620.00 | 7,700.00 | 6,754.39 | 315,666 |
| 2025-04-11 | 7,750.00 | 7,800.00 | 7,400.00 | 7,800.00 | 6,842.11 | 533,292 |
| 2025-04-10 | 7,400.00 | 7,510.00 | 7,350.00 | 7,510.00 | 6,587.72 | 895,242 |
| 2025-04-09 | 7,020.00 | 7,500.00 | 7,020.00 | 7,020.00 | 6,157.89 | 958,284 |
| 2025-04-08 | 7,900.00 | 8,050.00 | 7,540.00 | 7,540.00 | 6,614.04 | 178,866 |
| 2025-04-04 | 7,600.00 | 8,100.00 | 7,320.00 | 8,100.00 | 7,105.26 | 652,194 |
| 2025-04-03 | 7,410.00 | 7,780.00 | 7,280.00 | 7,780.00 | 6,824.56 | 1,314,534 |
| 2025-04-02 | 7,680.00 | 7,850.00 | 7,600.00 | 7,820.00 | 6,859.65 | 343,254 |
| 2025-04-01 | 7,700.00 | 7,850.00 | 7,500.00 | 7,600.00 | 6,666.67 | 409,260 |
| 2025-03-31 | 7,310.00 | 7,500.00 | 7,260.00 | 7,450.00 | 6,535.09 | 684,228 |
| 2025-03-28 | 7,680.00 | 7,680.00 | 7,400.00 | 7,420.00 | 6,508.77 | 545,718 |
| 2025-03-27 | 7,800.00 | 7,850.00 | 7,410.00 | 7,540.00 | 6,614.04 | 503,310 |
| 2025-03-26 | 7,750.00 | 7,870.00 | 7,550.00 | 7,730.00 | 6,780.70 | 676,932 |
| 2025-03-25 | 7,000.00 | 7,430.00 | 6,950.00 | 7,430.00 | 6,517.54 | 1,378,032 |
| 2025-03-24 | 6,930.00 | 6,950.00 | 6,860.00 | 6,950.00 | 6,096.49 | 156,636 |
| 2025-03-21 | 6,850.00 | 6,940.00 | 6,850.00 | 6,930.00 | 6,078.95 | 270,408 |
| 2025-03-20 | 6,810.00 | 6,890.00 | 6,800.00 | 6,850.00 | 6,008.77 | 90,060 |
| 2025-03-19 | 6,830.00 | 6,880.00 | 6,700.00 | 6,810.00 | 5,973.68 | 86,754 |
| 2025-03-18 | 6,880.00 | 6,880.00 | 6,750.00 | 6,800.00 | 5,964.91 | 49,704 |
| 2025-03-17 | 6,800.00 | 6,890.00 | 6,750.00 | 6,800.00 | 5,964.91 | 162,678 |
| 2025-03-14 | 6,780.00 | 6,790.00 | 6,680.00 | 6,700.00 | 5,877.19 | 135,318 |
| 2025-03-13 | 6,750.00 | 6,760.00 | 6,720.00 | 6,720.00 | 5,894.74 | 32,490 |
| 2025-03-12 | 6,760.00 | 6,780.00 | 6,700.00 | 6,750.00 | 5,921.05 | 415,872 |
| 2025-03-11 | 6,660.00 | 6,800.00 | 6,660.00 | 6,760.00 | 5,929.82 | 445,056 |
| 2025-03-10 | 6,800.00 | 6,800.00 | 6,700.00 | 6,720.00 | 5,894.74 | 489,060 |
| 2025-03-07 | 6,890.00 | 6,890.00 | 6,710.00 | 6,780.00 | 5,947.37 | 422,598 |
| 2025-03-06 | 6,830.00 | 6,850.00 | 6,760.00 | 6,830.00 | 5,991.23 | 562,134 |
| 2025-03-05 | 6,870.00 | 6,900.00 | 6,850.00 | 6,860.00 | 6,017.54 | 328,320 |
| 2025-03-04 | 6,900.00 | 6,900.00 | 6,840.00 | 6,860.00 | 6,017.54 | 366,852 |
| 2025-03-03 | 6,880.00 | 6,900.00 | 6,850.00 | 6,900.00 | 6,052.63 | 383,838 |
| 2025-02-28 | 6,880.00 | 6,900.00 | 6,850.00 | 6,880.00 | 6,035.09 | 121,638 |
| 2025-02-27 | 6,920.00 | 6,930.00 | 6,880.00 | 6,880.00 | 6,035.09 | 151,962 |
| 2025-02-26 | 6,900.00 | 7,000.00 | 6,880.00 | 6,910.00 | 6,061.40 | 148,884 |
| 2025-02-25 | 6,950.00 | 6,990.00 | 6,900.00 | 6,900.00 | 6,052.63 | 134,520 |
| 2025-02-24 | 7,020.00 | 7,030.00 | 6,900.00 | 6,950.00 | 6,096.49 | 199,500 |
| 2025-02-21 | 7,000.00 | 7,190.00 | 7,000.00 | 7,020.00 | 6,157.89 | 445,170 |
| 2025-02-20 | 6,920.00 | 7,000.00 | 6,920.00 | 7,000.00 | 6,140.35 | 435,936 |
| 2025-02-19 | 6,920.00 | 7,100.00 | 6,910.00 | 6,910.00 | 6,061.40 | 528,162 |
| 2025-02-18 | 6,980.00 | 7,020.00 | 6,910.00 | 6,930.00 | 6,078.95 | 411,312 |
| 2025-02-17 | 7,000.00 | 7,000.00 | 6,940.00 | 6,980.00 | 6,122.81 | 421,572 |
| 2025-02-14 | 6,890.00 | 6,940.00 | 6,820.00 | 6,940.00 | 6,087.72 | 376,428 |
| 2025-02-13 | 6,880.00 | 6,950.00 | 6,880.00 | 6,880.00 | 6,035.09 | 319,770 |
| 2025-02-12 | 6,850.00 | 6,920.00 | 6,820.00 | 6,880.00 | 6,035.09 | 274,740 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-09-27 | 530.5164 VND |
| 2019-11-20 | 500.0001 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.